Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 7.84
-0.43 (-5.20%)
Mar 2, 2026, 4:05 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.52 | 8.71 | 8.16 | 8.27 | 8.27 | -2.93% | 4,341,281 |
| Feb 26, 2026 | 8.71 | 8.75 | 8.38 | 8.52 | 8.52 | -1.84% | 3,853,862 |
| Feb 25, 2026 | 8.85 | 9.08 | 8.55 | 8.68 | 8.68 | -1.92% | 4,431,763 |
| Feb 24, 2026 | 8.57 | 9.13 | 8.48 | 8.85 | 8.85 | 3.27% | 6,125,115 |
| Feb 23, 2026 | 8.65 | 8.90 | 8.56 | 8.57 | 8.57 | 1.18% | 6,264,338 |
| Feb 20, 2026 | 8.40 | 8.67 | 8.32 | 8.47 | 8.47 | 1.44% | 4,276,801 |
| Feb 19, 2026 | 9.05 | 9.05 | 8.31 | 8.35 | 8.35 | -6.70% | 3,930,359 |
| Feb 18, 2026 | 9.23 | 9.45 | 8.94 | 8.95 | 8.95 | -2.51% | 4,808,756 |
| Feb 17, 2026 | 9.19 | 9.37 | 9.10 | 9.18 | 9.18 | - | 4,195,081 |
| Feb 16, 2026 | 8.71 | 9.50 | 8.71 | 9.18 | 9.18 | 5.88% | 8,940,166 |
| Feb 13, 2026 | 8.70 | 8.75 | 8.60 | 8.67 | 8.67 | -0.23% | 1,965,438 |
| Feb 12, 2026 | 8.41 | 8.90 | 8.41 | 8.69 | 8.69 | 3.58% | 3,092,354 |
| Feb 11, 2026 | 8.50 | 8.51 | 8.36 | 8.39 | 8.39 | -0.47% | 1,626,770 |
| Feb 10, 2026 | 8.37 | 8.45 | 8.33 | 8.43 | 8.43 | 0.72% | 1,539,065 |
| Feb 9, 2026 | 8.22 | 8.44 | 8.22 | 8.37 | 8.37 | 2.32% | 1,565,361 |
| Feb 6, 2026 | 8.18 | 8.27 | 8.11 | 8.18 | 8.18 | -0.85% | 1,578,831 |
| Feb 5, 2026 | 8.34 | 8.46 | 8.24 | 8.25 | 8.25 | -1.20% | 2,859,210 |
| Feb 4, 2026 | 8.43 | 8.65 | 8.31 | 8.35 | 8.35 | -0.36% | 6,062,579 |
| Feb 3, 2026 | 8.18 | 8.50 | 8.18 | 8.38 | 8.38 | 1.70% | 5,303,094 |
| Feb 2, 2026 | 8.29 | 8.37 | 7.95 | 8.24 | 8.24 | -0.60% | 7,063,707 |
| Jan 30, 2026 | 8.34 | 8.44 | 8.19 | 8.29 | 8.29 | -0.72% | 5,329,070 |
| Jan 29, 2026 | 8.46 | 8.49 | 8.35 | 8.35 | 8.35 | -1.18% | 5,062,790 |
| Jan 28, 2026 | 8.36 | 8.59 | 8.30 | 8.45 | 8.45 | 1.20% | 6,577,174 |
| Jan 27, 2026 | 8.64 | 8.69 | 8.32 | 8.35 | 8.33 | -2.79% | 3,546,215 |
| Jan 26, 2026 | 8.59 | 8.65 | 8.39 | 8.59 | 8.56 | 2.02% | 3,665,489 |
| Jan 23, 2026 | 8.23 | 8.45 | 8.21 | 8.42 | 8.39 | 2.81% | 5,660,413 |
| Jan 22, 2026 | 8.00 | 8.20 | 8.00 | 8.19 | 8.17 | 2.63% | 3,267,134 |
| Jan 21, 2026 | 8.05 | 8.07 | 7.93 | 7.98 | 7.96 | -0.87% | 4,772,456 |
| Jan 20, 2026 | 8.20 | 8.20 | 7.98 | 8.05 | 8.03 | -1.11% | 5,250,411 |
| Jan 19, 2026 | 8.15 | 8.18 | 8.10 | 8.14 | 8.12 | 0.87% | 3,470,986 |
| Jan 16, 2026 | 8.15 | 8.15 | 7.94 | 8.07 | 8.05 | 0.37% | 1,435,229 |
| Jan 15, 2026 | 7.82 | 8.06 | 7.82 | 8.04 | 8.02 | 1.90% | 2,126,774 |
| Jan 14, 2026 | 8.08 | 8.10 | 7.85 | 7.89 | 7.87 | -2.35% | 2,757,284 |
| Jan 13, 2026 | 8.01 | 8.10 | 7.94 | 8.08 | 8.06 | 0.75% | 2,101,037 |
| Jan 12, 2026 | 8.15 | 8.17 | 8.00 | 8.02 | 8.00 | -0.87% | 1,778,336 |
| Jan 9, 2026 | 8.03 | 8.17 | 7.99 | 8.09 | 8.07 | 0.87% | 1,837,014 |
| Jan 8, 2026 | 8.06 | 8.10 | 7.90 | 8.02 | 8.00 | -0.50% | 2,158,796 |
| Jan 7, 2026 | 8.26 | 8.26 | 8.04 | 8.06 | 8.04 | -1.83% | 2,160,408 |
| Jan 6, 2026 | 8.18 | 8.25 | 8.12 | 8.21 | 8.19 | 0.61% | 1,687,966 |
| Jan 5, 2026 | 8.17 | 8.22 | 8.07 | 8.16 | 8.14 | -0.12% | 1,969,225 |
| Jan 2, 2026 | 7.84 | 8.19 | 7.84 | 8.17 | 8.15 | 4.21% | 2,398,565 |
| Dec 31, 2025 | 8.01 | 8.05 | 7.84 | 7.84 | 7.82 | -1.75% | 1,223,814 |
| Dec 30, 2025 | 7.83 | 7.98 | 7.74 | 7.98 | 7.96 | 2.44% | 1,457,848 |
| Dec 29, 2025 | 7.86 | 7.90 | 7.76 | 7.79 | 7.77 | -0.89% | 1,124,619 |
| Dec 26, 2025 | 8.00 | 8.01 | 7.83 | 7.86 | 7.84 | -2.12% | 1,471,820 |
| Dec 25, 2025 | 7.94 | 8.13 | 7.89 | 8.03 | 8.01 | 1.13% | 2,303,314 |
| Dec 24, 2025 | 7.88 | 7.98 | 7.86 | 7.94 | 7.92 | 0.38% | 2,507,191 |
| Dec 23, 2025 | 7.99 | 8.03 | 7.85 | 7.91 | 7.89 | -1.86% | 2,233,986 |
| Dec 22, 2025 | 8.20 | 8.20 | 8.00 | 8.06 | 8.04 | -1.47% | 3,194,809 |
| Dec 19, 2025 | 8.13 | 8.22 | 8.05 | 8.18 | 8.16 | 0.62% | 3,994,776 |